Skip to main content
logo
State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
415.88
+22.75 (5.79%)
Nov 6, 2026, 4:00 PM EST - Market closed

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026407.05415.52403.62415.88415.885.79%340,709
Nov 5, 2026425.38427.01390.16393.13393.13-11.23%286,411
Nov 4, 2026451.97459.73430.71442.87442.87-2.72%109,659
Nov 3, 2026452.17462.60452.04455.24455.243.42%104,672
Nov 2, 2026456.83461.96439.01440.17440.17-2.64%65,805
Oct 30, 2026456.70461.48439.84452.10452.10-6.30%100,890
Oct 29, 2026480.31485.97475.92482.49482.49-1.42%45,332
Oct 28, 2026487.81489.84480.51489.43489.430.94%71,565
Oct 27, 2026469.72486.10469.72484.86484.864.69%130,991
Oct 26, 2026456.31467.06449.94463.13463.132.07%111,223
Oct 23, 2026449.52457.84445.03453.75453.750.36%74,057
Oct 22, 2026464.65468.02448.84452.12452.12-6.15%89,021
Oct 21, 2026479.93483.73475.05481.74481.742.06%141,608
Oct 20, 2026463.36479.58458.56472.01472.010.37%125,059
Oct 19, 2026477.61477.70466.65470.25470.251.78%65,589
Oct 16, 2026475.32478.31461.11462.03462.03-4.24%463,561
Oct 15, 2026467.46482.78463.02482.47482.47-0.05%220,846
Oct 14, 2026498.21499.46480.00482.70482.70-5.31%147,012
Oct 13, 2026498.28510.00494.33509.78509.780.12%202,126
Oct 12, 2026521.99521.99508.28509.17509.17-3.55%113,528
Oct 9, 2026534.77536.90519.67527.93527.93-0.05%97,371
Oct 8, 2026540.17541.89520.69528.18528.18-3.68%236,622
Oct 7, 2026547.40552.43544.87548.38548.38-1.80%97,222
Oct 6, 2026559.47562.19556.54558.42558.421.09%54,924
Oct 5, 2026554.55555.19545.71552.42552.42-0.50%97,474
Oct 2, 2026550.55560.71550.00555.21555.213.59%130,743
Oct 1, 2026531.12539.71525.76535.99535.991.20%110,119
Sep 30, 2026531.65534.51525.74529.62529.62-0.07%62,623
Sep 29, 2026536.39537.55528.65530.00530.000.44%121,748
Sep 28, 2026536.98538.38520.61527.67527.67-2.42%166,234
Sep 25, 2026531.85545.15530.95540.74540.742.67%110,387
Sep 24, 2026518.68527.19515.99526.70526.70-0.14%116,841
Sep 23, 2026535.24535.85521.05527.44527.44-1.31%158,032
Sep 22, 2026521.34535.06520.95534.45534.451.89%143,320
Sep 21, 2026517.16527.06513.32524.56524.563.57%85,095
Sep 18, 2026503.78506.96498.70506.66506.481.48%71,377
Sep 17, 2026493.97501.76492.17499.27499.094.06%91,622
Sep 16, 2026487.26489.15474.00479.80479.63-0.14%109,121
Sep 15, 2026478.93485.00475.90480.49480.321.24%500,924
Sep 14, 2026482.03486.13473.82474.62474.45-6.12%144,754
Sep 11, 2026498.01509.92496.93505.57505.393.08%74,944
Sep 10, 2026483.83494.98480.76490.47490.29-1.05%91,399
Sep 9, 2026492.41503.80492.41495.65495.47-0.07%45,216
Sep 8, 2026499.80503.69494.56495.98495.800.92%149,734
Sep 4, 2026482.18491.63481.74491.45491.272.70%48,042
Sep 3, 2026474.00479.29466.34478.52478.350.30%79,823
Sep 2, 2026470.97477.54466.83477.10476.930.88%90,376
Sep 1, 2026473.94475.38467.05472.93472.76-2.52%158,556
Aug 31, 2026483.02486.11480.36485.14484.960.68%98,717
Aug 28, 2026496.98496.98479.57481.84481.66-3.68%96,796